Skip to main content
logo
KSP Co., Ltd. (KOSDAQ:073010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,020.00
-50.00 (-1.63%)
At close: Oct 8, 2026

KSP Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,070.003,085.002,990.003,020.003,020.00-1.63%137,983
Oct 7, 20263,230.003,240.003,060.003,070.003,070.00-4.21%172,731
Oct 6, 20263,345.003,345.003,190.003,205.003,205.00-2.73%163,053
Oct 2, 20263,290.003,355.003,265.003,295.003,295.00-0.15%142,486
Oct 1, 20263,340.003,370.003,230.003,300.003,300.00-190,492
Sep 30, 20263,300.003,410.003,270.003,300.003,300.001.23%127,158
Sep 29, 20263,375.003,375.003,205.003,260.003,260.00-3.55%164,827
Sep 28, 20263,320.003,415.003,285.003,380.003,380.001.65%112,577
Sep 23, 20263,415.003,475.003,310.003,325.003,325.00-2.35%117,986
Sep 22, 20263,475.003,485.003,310.003,405.003,405.00-2.85%335,597
Sep 21, 20263,500.003,510.003,400.003,505.003,505.001.45%169,126
Sep 18, 20263,585.003,585.003,455.003,455.003,455.00-3.76%331,434
Sep 17, 20263,410.003,820.003,410.003,590.003,590.005.90%1,199,268
Sep 16, 20263,540.003,540.003,360.003,390.003,390.00-3.14%266,520
Sep 15, 20263,475.003,535.003,365.003,500.003,500.00-1.82%380,994
Sep 14, 20263,860.003,860.003,390.003,565.003,565.00-0.14%886,830
Sep 11, 20263,335.003,780.003,300.003,570.003,570.006.57%2,357,527
Sep 10, 20262,790.003,555.002,740.003,350.003,350.0020.07%6,285,131
Sep 9, 20262,825.002,850.002,745.002,790.002,790.001.64%60,336
Sep 8, 20262,800.002,845.002,730.002,745.002,745.00-1.79%91,944
Sep 7, 20262,825.002,835.002,730.002,795.002,795.001.27%34,899
Sep 4, 20262,745.002,800.002,725.002,760.002,760.000.55%38,475
Sep 3, 20262,790.002,790.002,670.002,745.002,745.001.29%81,482
Sep 2, 20262,805.002,860.002,700.002,710.002,710.00-5.41%115,166
Sep 1, 20262,915.002,965.002,810.002,865.002,865.00-1.72%91,440
Aug 31, 20263,000.003,000.002,855.002,915.002,915.00-3.16%134,105
Aug 28, 20263,070.003,070.002,970.003,010.003,010.00-0.66%56,791
Aug 27, 20263,005.003,045.002,965.003,030.003,030.001.00%62,760
Aug 26, 20262,870.003,040.002,855.003,000.003,000.005.08%165,925
Aug 25, 20262,790.002,885.002,690.002,855.002,855.002.15%62,597
Aug 24, 20262,785.002,860.002,750.002,795.002,795.000.36%69,144
Aug 21, 20262,970.002,970.002,780.002,785.002,785.00-6.23%127,672
Aug 20, 20262,910.003,070.002,905.002,970.002,970.002.41%167,427
Aug 19, 20262,945.003,010.002,860.002,900.002,900.00-3.33%95,067
Aug 18, 20263,160.003,275.002,950.003,000.003,000.00-5.21%358,354
Aug 14, 20263,050.003,350.003,000.003,165.003,165.006.39%285,827
Aug 13, 20263,010.003,080.002,945.002,975.002,975.00-1.00%141,288
Aug 12, 20262,915.003,030.002,840.003,005.003,005.003.09%124,784
Aug 11, 20262,890.002,970.002,860.002,915.002,915.000.87%160,795
Aug 10, 20262,645.002,910.002,645.002,890.002,890.009.26%156,024
Aug 7, 20262,730.002,765.002,595.002,645.002,645.00-2.04%89,140
Aug 6, 20262,785.002,825.002,650.002,700.002,700.00-2.17%91,508
Aug 5, 20262,640.002,780.002,615.002,760.002,760.004.55%147,227
Aug 4, 20262,410.002,645.002,410.002,640.002,640.009.77%172,653
Aug 3, 20262,415.002,525.002,380.002,405.002,405.00-2.83%107,323
Jul 31, 20262,275.002,485.002,275.002,475.002,475.0010.49%221,017
Jul 30, 20262,055.002,380.002,055.002,240.002,240.000.67%222,518
Jul 29, 20262,460.002,520.002,050.002,225.002,225.00-9.55%567,902
Jul 28, 20262,600.002,655.002,435.002,460.002,460.00-7.69%228,376
Jul 27, 20262,745.002,820.002,660.002,665.002,665.00-2.91%161,504